Hillenbrand Inc (NY: HI )

49.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 49.99 50.16 49.66 49.86 252,635 +0.26(+0.52%)
Mar 26, 2024 49.61 50.20 49.03 49.60 680,305 +0.18(+0.36%)
Mar 25, 2024 49.50 49.87 49.38 49.42 190,974 +0.17(+0.35%)
Mar 22, 2024 49.88 49.88 48.97 49.25 220,013 -0.34(-0.69%)
Mar 21, 2024 49.47 49.96 49.31 49.59 258,960 +0.39(+0.79%)
Mar 20, 2024 47.47 49.36 47.44 49.20 241,310 +1.56(+3.27%)
Mar 19, 2024 47.38 47.87 47.24 47.64 210,603 +0.02(+0.04%)
Mar 18, 2024 47.93 48.20 47.54 47.62 264,131 -0.52(-1.08%)
Mar 15, 2024 46.16 48.57 46.16 48.14 971,539 +1.65(+3.55%)
Mar 14, 2024 47.67 47.67 46.16 46.49 224,866 -1.45(-3.02%)
Mar 13, 2024 48.22 48.68 47.79 47.94 187,637 -0.49(-1.01%)
Mar 12, 2024 48.06 48.44 47.18 48.43 253,576 +0.18(+0.37%)
Mar 11, 2024 48.94 49.40 48.16 48.25 216,958 -1.05(-2.12%)
Mar 08, 2024 49.32 49.70 48.86 49.29 470,087 +0.52(+1.06%)
Mar 07, 2024 48.17 48.78 48.17 48.77 186,788 +1.04(+2.17%)
Mar 06, 2024 47.46 47.85 47.37 47.74 157,331 +0.82(+1.74%)
Mar 05, 2024 46.98 47.53 46.61 46.92 256,598 -0.29(-0.61%)
Mar 04, 2024 47.34 47.56 46.67 47.21 290,741 -0.11(-0.23%)
Mar 01, 2024 47.28 47.45 46.88 47.32 229,125 -0.01(-0.02%)
Feb 29, 2024 47.31 47.77 46.94 47.33 345,785 +0.67(+1.43%)
Feb 28, 2024 46.39 47.18 46.26 46.66 166,370 -0.16(-0.34%)
Feb 27, 2024 47.12 47.32 46.55 46.82 180,441 +0.04(+0.09%)
Feb 26, 2024 46.12 46.88 45.91 46.78 227,159 +0.35(+0.75%)
Feb 23, 2024 46.30 46.81 45.97 46.43 169,266 +0.25(+0.54%)
Feb 22, 2024 45.86 46.39 45.62 46.19 214,425 +0.17(+0.37%)
Feb 21, 2024 45.84 46.36 45.80 46.02 200,304 +0.02(+0.04%)
Feb 20, 2024 46.51 46.94 45.88 46.00 212,138 -1.31(-2.78%)
Feb 16, 2024 47.54 48.11 47.23 47.31 311,437 -0.71(-1.47%)
Feb 15, 2024 47.01 48.03 47.00 48.02 326,222 +1.33(+2.86%)
Feb 14, 2024 46.68 46.96 45.56 46.68 278,038 +0.57(+1.23%)
Feb 13, 2024 46.31 46.54 45.47 46.12 788,771 -0.66(-1.40%)
Feb 12, 2024 46.04 47.10 45.82 46.77 354,513 +0.74(+1.60%)
Feb 09, 2024 44.18 46.18 43.97 46.04 508,134 +1.99(+4.52%)
Feb 08, 2024 43.66 44.22 43.14 44.05 273,890 +0.45(+1.03%)
Feb 07, 2024 43.85 44.21 43.30 43.60 454,572 -0.57(-1.28%)
Feb 06, 2024 44.63 46.11 43.96 44.16 598,897 -2.23(-4.81%)
Feb 05, 2024 46.42 47.02 45.84 46.39 273,458 -0.88(-1.85%)
Feb 02, 2024 46.44 47.53 46.44 47.27 256,864 +0.08(+0.17%)
Feb 01, 2024 46.55 47.20 45.60 47.19 278,591 +0.84(+1.80%)
Jan 31, 2024 47.01 47.80 46.33 46.35 994,344 -0.62(-1.31%)
Jan 30, 2024 46.31 47.00 46.31 46.97 264,583 +0.25(+0.53%)
Jan 29, 2024 46.13 46.81 45.75 46.72 148,394 +0.51(+1.10%)
Jan 26, 2024 46.55 46.69 46.12 46.22 152,576 +0.08(+0.17%)
Jan 25, 2024 46.09 46.39 45.66 46.14 214,502 +0.77(+1.69%)
Jan 24, 2024 46.56 46.56 45.18 45.37 161,989 -0.41(-0.89%)
Jan 23, 2024 46.52 46.52 45.61 45.78 206,545 -0.15(-0.33%)
Jan 22, 2024 45.60 46.19 45.60 45.93 243,970 +0.80(+1.76%)
Jan 19, 2024 44.32 45.15 43.71 45.13 231,069 +0.94(+2.12%)
Jan 18, 2024 43.86 44.33 43.64 44.19 153,401 +0.73(+1.67%)
Jan 17, 2024 43.30 43.78 42.87 43.47 225,085 -0.66(-1.49%)
Jan 16, 2024 44.54 44.72 44.10 44.13 197,454 -0.94(-2.08%)
Jan 12, 2024 46.26 46.42 44.74 45.06 202,057 -0.43(-0.94%)
Jan 11, 2024 45.14 45.51 44.40 45.49 283,957 +0.20(+0.44%)
Jan 10, 2024 44.85 45.44 44.74 45.29 259,191 +0.18(+0.40%)
Jan 09, 2024 44.44 45.15 44.26 45.11 233,675 -0.16(-0.35%)
Jan 08, 2024 44.74 45.40 44.57 45.27 196,276 +0.33(+0.73%)
Jan 05, 2024 44.41 45.39 44.17 44.94 273,351 +0.05(+0.11%)
Jan 04, 2024 44.98 45.22 44.71 44.89 319,559 +0.04(+0.09%)
Jan 03, 2024 46.44 46.44 44.84 44.85 397,443 -2.00(-4.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.